American Beacon AHL Trend ETF (AHLT)

AHLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.14	29.22	29.14	29.17	-	-0.14%	241,010
May 28, 2026	29.17	29.23	29.17	29.21	29.21	-0.17%	2,426
May 27, 2026	29.29	29.29	29.18	29.26	29.26	-0.82%	4,514
May 26, 2026	29.45	29.53	29.45	29.50	29.50	0.10%	4,006
May 22, 2026	29.52	29.61	29.46	29.47	29.47	-0.31%	14,335
May 21, 2026	29.56	29.58	29.56	29.56	29.56	0.17%	5,049
May 20, 2026	29.59	29.59	29.51	29.51	29.51	-0.45%	4,871
May 19, 2026	29.68	29.68	29.61	29.65	29.65	-0.04%	3,742
May 18, 2026	29.71	29.71	29.65	29.66	29.66	0.07%	3,227
May 15, 2026	29.54	29.66	29.54	29.64	29.64	-0.71%	47,962
May 14, 2026	29.68	29.85	29.66	29.85	29.85	0.01%	8,438
May 13, 2026	29.75	29.95	29.75	29.85	29.85	0.31%	20,475
May 12, 2026	29.57	29.76	29.55	29.76	29.76	0.81%	1,010
May 11, 2026	29.36	29.52	29.36	29.52	29.52	1.56%	2,075
May 8, 2026	28.94	29.06	28.94	29.06	29.06	0.57%	948
May 7, 2026	28.98	28.98	28.78	28.90	28.90	-0.25%	6,431
May 6, 2026	28.87	28.97	28.87	28.97	28.97	0.07%	3,361
May 5, 2026	28.92	28.96	28.92	28.95	28.95	0.57%	1,621
May 4, 2026	28.69	28.79	28.69	28.79	28.79	0.02%	644
May 1, 2026	28.54	28.79	28.54	28.78	28.78	-0.16%	776
Apr 30, 2026	28.60	28.83	28.57	28.83	28.82	0.23%	6,812
Apr 29, 2026	28.62	28.76	28.62	28.76	28.76	0.53%	7,176
Apr 28, 2026	28.56	28.61	28.56	28.61	28.61	0.02%	1,499
Apr 27, 2026	28.54	28.60	28.49	28.60	28.60	0.43%	15,939
Apr 24, 2026	28.52	28.52	28.42	28.48	28.48	0.03%	2,799
Apr 23, 2026	28.44	28.49	28.39	28.47	28.47	-0.06%	5,990
Apr 22, 2026	28.49	28.49	28.48	28.48	28.48	0.61%	519
Apr 21, 2026	28.28	28.45	28.26	28.31	28.31	0.12%	3,507
Apr 20, 2026	28.27	28.30	28.25	28.28	28.28	0.21%	6,219
Apr 17, 2026	28.40	28.40	28.17	28.22	28.22	-0.86%	14,394
Apr 16, 2026	28.41	28.48	28.36	28.46	28.46	0.54%	37,499
Apr 15, 2026	28.28	28.34	28.28	28.31	28.31	0.20%	2,588
Apr 14, 2026	28.37	28.40	28.23	28.25	28.25	-0.58%	4,955
Apr 13, 2026	28.50	28.54	28.42	28.42	28.42	0.38%	3,949
Apr 10, 2026	28.33	28.38	28.31	28.31	28.31	0.17%	1,093
Apr 9, 2026	28.38	28.38	28.11	28.26	28.26	0.53%	2,224
Apr 8, 2026	28.03	28.12	27.89	28.11	28.11	-1.99%	6,965
Apr 7, 2026	28.79	28.87	28.68	28.68	28.68	0.03%	3,378
Apr 6, 2026	28.65	28.67	28.56	28.67	28.67	0.33%	1,966
Apr 2, 2026	28.57	28.58	28.48	28.58	28.58	1.01%	3,827
Apr 1, 2026	28.23	28.29	28.21	28.29	28.29	0.12%	2,132
Mar 31, 2026	28.30	28.30	28.20	28.26	28.26	-0.09%	6,328
Mar 30, 2026	28.26	28.28	28.20	28.28	28.28	0.04%	3,593
Mar 27, 2026	28.20	28.28	28.19	28.27	28.27	0.78%	2,418
Mar 26, 2026	28.05	28.10	28.03	28.05	28.05	0.23%	5,921
Mar 25, 2026	27.95	27.99	27.94	27.99	27.99	0.20%	3,184
Mar 24, 2026	27.88	28.00	27.87	27.93	27.93	0.61%	21,521
Mar 23, 2026	27.96	27.97	27.74	27.76	27.76	-1.21%	4,970
Mar 20, 2026	28.26	28.26	28.03	28.10	28.10	-0.46%	3,934
Mar 19, 2026	28.19	28.29	28.14	28.23	28.23	-1.67%	11,338

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.